Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ascent Capital Group (NQ: ASCMA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2010 39.08 39.15 38.76 38.76 58,423 -0.36(-0.92%)
Dec 30, 2010 38.86 39.32 38.86 39.12 53,551 +0.20(+0.51%)
Dec 29, 2010 38.98 39.15 38.91 38.92 51,039 -0.01(-0.03%)
Dec 28, 2010 39.04 39.20 38.82 38.93 38,397 -0.04(-0.10%)
Dec 27, 2010 38.30 39.10 38.26 38.97 83,051 +0.57(+1.48%)
Dec 23, 2010 37.44 38.89 37.44 38.40 77,213 +0.97(+2.59%)
Dec 22, 2010 36.15 37.44 35.91 37.43 119,646 +1.45(+4.03%)
Dec 21, 2010 36.00 36.00 35.28 35.98 99,168 +0.20(+0.56%)
Dec 20, 2010 35.58 36.20 33.67 35.78 355,005 +0.60(+1.71%)
Dec 17, 2010 35.14 35.35 33.88 35.18 275,636 +0.07(+0.20%)
Dec 16, 2010 35.02 35.16 34.78 35.11 50,632 +0.09(+0.26%)
Dec 15, 2010 35.10 35.14 34.80 35.02 109,960 -0.10(-0.28%)
Dec 14, 2010 35.07 35.17 34.81 35.12 56,124 +0.12(+0.34%)
Dec 13, 2010 35.49 35.50 34.78 35.00 116,064 +0.25(+0.72%)
Dec 10, 2010 34.49 35.03 34.40 34.75 95,924 +0.41(+1.19%)
Dec 09, 2010 34.41 34.70 33.83 34.34 265,608 +0.63(+1.87%)
Dec 08, 2010 33.96 34.09 33.70 33.71 248,976 -0.05(-0.15%)
Dec 07, 2010 33.60 34.00 33.55 33.76 123,246 +0.25(+0.75%)
Dec 06, 2010 34.45 34.45 32.84 33.51 175,313 -0.49(-1.44%)
Dec 03, 2010 33.00 34.84 32.95 34.00 409,237 +3.01(+9.71%)
Dec 02, 2010 31.47 31.47 30.93 30.99 41,967 -0.05(-0.16%)
Dec 01, 2010 31.45 31.59 30.82 31.04 145,581 +0.13(+0.42%)
Nov 30, 2010 30.64 31.20 30.41 30.91 144,569 -0.09(-0.29%)
Nov 29, 2010 31.45 31.52 30.85 31.00 116,334 -0.65(-2.05%)
Nov 26, 2010 31.84 31.92 31.20 31.65 73,204 -0.68(-2.10%)
Nov 24, 2010 28.21 32.33 32.33 32.33 394,615 +4.35(+15.55%)
Nov 23, 2010 27.69 28.20 27.48 27.98 16,325 +0.00(+0.00%)
Nov 22, 2010 27.72 28.14 27.59 27.98 17,502 +0.34(+1.23%)
Nov 19, 2010 27.68 27.81 27.33 27.64 32,153 +0.05(+0.18%)
Nov 18, 2010 27.42 28.27 27.42 27.59 30,490 +0.37(+1.36%)
Nov 17, 2010 27.07 27.28 26.78 27.22 16,669 +0.04(+0.15%)
Nov 16, 2010 27.27 27.66 26.93 27.18 48,949 -0.33(-1.20%)
Nov 15, 2010 28.12 28.12 27.47 27.51 21,760 -0.57(-2.03%)
Nov 12, 2010 28.41 29.26 27.95 28.08 27,336 -0.64(-2.23%)
Nov 11, 2010 28.43 29.00 28.43 28.72 33,524 +0.04(+0.14%)
Nov 10, 2010 28.31 28.93 28.15 28.68 48,601 +0.37(+1.31%)
Nov 09, 2010 29.08 29.35 27.99 28.31 54,545 -0.96(-3.28%)
Nov 08, 2010 29.27 29.43 28.92 29.27 30,143 -0.20(-0.68%)
Nov 05, 2010 29.15 29.58 28.99 29.47 55,584 +0.42(+1.45%)
Nov 04, 2010 27.97 29.19 27.96 29.05 29,240 +1.30(+4.68%)
Nov 03, 2010 27.79 27.88 27.40 27.75 32,493 -0.14(-0.50%)
Nov 02, 2010 27.41 27.97 27.23 27.89 66,816 +0.64(+2.35%)
Nov 01, 2010 27.38 27.56 27.22 27.25 172,729 +0.01(+0.04%)
Oct 29, 2010 27.15 27.64 27.15 27.24 70,389 -0.31(-1.13%)
Oct 28, 2010 27.75 27.75 27.40 27.55 32,740 +0.08(+0.29%)
Oct 27, 2010 27.68 27.89 26.99 27.47 86,973 -0.56(-2.00%)
Oct 25, 2010 28.65 28.65 27.96 28.03 30,602 -0.27(-0.95%)
Oct 22, 2010 28.41 28.72 28.20 28.30 20,092 +0.14(+0.50%)
Oct 21, 2010 28.38 28.38 27.90 28.16 47,445 -0.03(-0.11%)
Oct 20, 2010 28.38 28.48 28.00 28.19 41,945 +0.02(+0.07%)
Oct 19, 2010 27.96 28.54 27.84 28.17 46,186 -0.23(-0.81%)
Oct 18, 2010 28.35 28.43 28.10 28.40 14,258 +0.19(+0.67%)
Oct 15, 2010 28.82 28.82 28.19 28.21 67,303 -0.25(-0.88%)
Oct 14, 2010 28.62 28.70 28.37 28.46 53,777 -0.27(-0.94%)
Oct 13, 2010 28.14 28.94 28.10 28.73 38,319 +0.64(+2.28%)
Oct 12, 2010 27.67 28.24 27.62 28.09 69,113 +0.26(+0.93%)
Oct 11, 2010 27.97 28.36 27.82 27.83 12,986 +0.00(+0.00%)
Oct 08, 2010 27.08 28.00 26.50 27.83 31,394 +0.84(+3.11%)
Oct 07, 2010 27.98 27.98 26.95 26.99 59,507 -0.88(-3.16%)
Oct 06, 2010 27.75 27.92 27.75 27.87 22,125 -0.02(-0.07%)
Oct 05, 2010 27.06 27.97 26.89 27.89 54,487 +1.16(+4.34%)
Oct 04, 2010 26.69 27.37 26.69 26.73 27,186 -0.10(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.